Pinlive Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	21.80	22.40	21.32	21.56	21.56	-2.27%	6,684,416
Jul 31, 2026	19.80	22.36	19.80	22.06	22.06	0.59%	9,626,711
Jul 30, 2026	22.10	23.86	21.30	21.93	21.93	-5.92%	12,326,721
Jul 29, 2026	20.88	24.41	20.60	23.31	23.31	12.55%	13,532,809
Jul 28, 2026	18.75	22.19	18.54	20.71	20.71	10.81%	8,685,348
Jul 27, 2026	18.11	18.84	17.84	18.69	18.69	2.98%	1,632,450
Jul 24, 2026	18.38	18.58	17.77	18.15	18.15	-1.79%	2,226,452
Jul 23, 2026	18.10	18.52	17.90	18.48	18.48	1.20%	2,182,703
Jul 22, 2026	18.50	19.30	18.20	18.26	18.26	-1.99%	2,176,400
Jul 21, 2026	19.14	19.51	18.35	18.63	18.63	-3.62%	3,329,978
Jul 20, 2026	19.82	20.49	19.10	19.33	19.33	-2.47%	4,016,693
Jul 17, 2026	20.28	21.71	19.67	19.82	19.82	-2.27%	3,646,378
Jul 16, 2026	19.72	20.48	19.40	20.28	20.28	2.32%	1,853,300
Jul 15, 2026	19.19	19.99	18.80	19.82	19.82	3.28%	1,783,000
Jul 14, 2026	18.60	19.30	18.32	19.19	19.19	3.17%	1,837,305
Jul 13, 2026	19.24	19.33	18.53	18.60	18.60	-3.78%	1,347,900
Jul 10, 2026	18.64	19.64	18.42	19.33	19.33	3.09%	1,769,824
Jul 9, 2026	19.11	19.30	18.44	18.75	18.75	-1.83%	1,326,600
Jul 8, 2026	19.59	19.59	18.91	19.10	19.10	-0.93%	1,350,694
Jul 7, 2026	19.94	20.15	19.13	19.28	19.28	-3.84%	1,420,300
Jul 6, 2026	20.25	20.57	19.79	20.05	20.05	-0.05%	1,978,700
Jul 3, 2026	20.00	20.40	19.67	20.06	20.06	1.26%	1,802,094
Jul 2, 2026	19.69	20.78	19.61	19.81	19.81	0.66%	2,625,245
Jul 1, 2026	18.80	20.06	18.73	19.68	19.68	4.79%	3,314,594
Jun 30, 2026	19.45	19.47	18.58	18.78	18.78	-2.69%	1,952,100
Jun 29, 2026	18.39	19.44	18.39	19.30	19.30	0.36%	2,461,500
Jun 26, 2026	19.67	19.67	18.95	19.23	19.23	-2.14%	2,627,800
Jun 25, 2026	20.08	20.30	18.80	19.65	19.65	-2.14%	3,531,800
Jun 24, 2026	21.18	21.39	20.01	20.08	20.08	-4.83%	1,965,200
Jun 23, 2026	20.77	21.61	20.77	21.10	21.10	1.59%	2,269,827
Jun 22, 2026	20.57	20.83	19.76	20.77	20.77	0.58%	2,565,493
Jun 18, 2026	20.77	21.00	20.49	20.65	20.65	-1.53%	1,161,153
Jun 17, 2026	21.60	21.60	20.83	20.97	20.97	-2.92%	1,477,100
Jun 16, 2026	21.66	21.74	21.09	21.60	21.60	-0.18%	1,348,599
Jun 15, 2026	22.00	22.52	21.43	21.64	21.64	-1.64%	1,701,600
Jun 12, 2026	21.54	22.24	21.35	22.00	22.00	1.66%	1,387,600
Jun 11, 2026	21.79	22.00	21.09	21.64	21.64	-0.82%	1,501,827
Jun 10, 2026	22.00	22.27	21.32	21.82	21.82	-0.82%	1,283,505
Jun 9, 2026	22.01	22.50	21.74	22.00	22.00	-0.36%	1,473,805
Jun 8, 2026	22.71	23.00	21.76	22.08	22.08	-2.69%	1,967,300
Jun 5, 2026	22.38	23.12	22.04	22.69	22.69	1.89%	2,270,719
Jun 4, 2026	23.19	23.74	22.08	22.27	22.27	-4.30%	2,620,300
Jun 3, 2026	23.83	23.89	23.06	23.37	23.27	-1.93%	2,454,119
Jun 2, 2026	24.70	24.74	23.60	23.83	23.73	-3.52%	2,365,600
Jun 1, 2026	23.58	24.90	23.04	24.70	24.59	2.40%	3,038,000
May 29, 2026	24.43	25.40	23.89	24.12	24.02	-0.21%	3,760,280
May 28, 2026	24.38	24.54	23.78	24.17	24.07	-1.55%	3,341,507
May 27, 2026	24.10	25.60	23.17	24.55	24.44	2.29%	5,537,234
May 26, 2026	24.67	24.70	23.77	24.00	23.90	-2.68%	1,642,995
May 25, 2026	25.04	25.33	24.39	24.66	24.55	-1.32%	1,268,000